KissMeData/217730/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203700	134168536	1931	1931	1931	1931	5469
3	20240219	203600	134168536	1931	1931	1931	1931	0
4	20240219	203500	134168536	1931	1931	1931	1931	0
5	20240219	203400	134168536	1931	1931	1931	1931	0
6	20240219	203300	134168536	1931	1931	1931	1931	0
7	20240219	203200	134168536	1931	1931	1931	1931	0
8	20240219	203100	134168536	1931	1931	1931	1931	0
9	20240219	203000	134168536	1931	1931	1931	1931	0
10	20240219	202900	134168536	1931	1931	1931	1931	0
11	20240219	202800	134168536	1931	1931	1931	1931	0
12	20240219	202700	134168536	1931	1931	1931	1931	0
13	20240219	202600	134168536	1931	1931	1931	1931	0
14	20240219	202500	134168536	1931	1931	1931	1931	0
15	20240219	202400	134168536	1931	1931	1931	1931	0
16	20240219	202300	134168536	1931	1931	1931	1931	0
17	20240219	202200	134168536	1931	1931	1931	1931	0
18	20240219	202100	134168536	1931	1931	1931	1931	0
19	20240219	202000	134168536	1931	1931	1931	1931	0
20	20240219	201900	134168536	1931	1931	1931	1931	0
21	20240219	201800	134168536	1931	1931	1931	1931	0
22	20240219	201700	134168536	1931	1931	1931	1931	0
23	20240219	201600	134168536	1931	1931	1931	1931	0
24	20240219	201500	134168536	1931	1931	1931	1931	0
25	20240219	201400	134168536	1931	1931	1931	1931	0
26	20240219	201300	134168536	1931	1931	1931	1931	0
27	20240219	201200	134168536	1931	1931	1931	1931	0
28	20240219	201100	134168536	1931	1931	1931	1931	0
29	20240219	201000	134168536	1931	1931	1931	1931	0
30	20240219	200900	134168536	1931	1931	1931	1931	0
31	20240219	200800	134168536	1931	1931	1931	1931	0
32	20240219	200700	134168536	1931	1931	1931	1931	5469
33	20240219	200600	134168536	1931	1931	1931	1931	0
34	20240219	200500	134168536	1931	1931	1931	1931	0
35	20240219	200400	134168536	1931	1931	1931	1931	0
36	20240219	200300	134168536	1931	1931	1931	1931	0
37	20240219	200200	134168536	1931	1931	1931	1931	0
38	20240219	200100	134168536	1931	1931	1931	1931	0
39	20240219	200000	134168536	1931	1931	1931	1931	0
40	20240219	195900	134168536	1931	1931	1931	1931	0
41	20240219	195800	134168536	1931	1931	1931	1931	0
42	20240219	195700	134168536	1931	1931	1931	1931	0
43	20240219	195600	134168536	1931	1931	1931	1931	0
44	20240219	195500	134168536	1931	1931	1931	1931	0
45	20240219	195400	134168536	1931	1931	1931	1931	0
46	20240219	195300	134168536	1931	1931	1931	1931	0
47	20240219	195200	134168536	1931	1931	1931	1931	0
48	20240219	195100	134168536	1931	1931	1931	1931	0
49	20240219	195000	134168536	1931	1931	1931	1931	0
50	20240219	194900	134168536	1931	1931	1931	1931	0
51	20240219	194800	134168536	1931	1931	1931	1931	0
52	20240219	194700	134168536	1931	1931	1931	1931	0
53	20240219	194600	134168536	1931	1931	1931	1931	0
54	20240219	194500	134168536	1931	1931	1931	1931	0
55	20240219	194400	134168536	1931	1931	1931	1931	0
56	20240219	194300	134168536	1931	1931	1931	1931	0
57	20240219	194200	134168536	1931	1931	1931	1931	0
58	20240219	194100	134168536	1931	1931	1931	1931	0
59	20240219	194000	134168536	1931	1931	1931	1931	0
60	20240219	193900	134168536	1931	1931	1931	1931	0
61	20240219	193800	134168536	1931	1931	1931	1931	0
62	20240219	193700	134168536	1931	1931	1931	1931	5469
63	20240219	193600	134168536	1931	1931	1931	1931	0
64	20240219	193500	134168536	1931	1931	1931	1931	0
65	20240219	193400	134168536	1931	1931	1931	1931	0
66	20240219	193300	134168536	1931	1931	1931	1931	0
67	20240219	193200	134168536	1931	1931	1931	1931	0
68	20240219	193100	134168536	1931	1931	1931	1931	0
69	20240219	193000	134168536	1931	1931	1931	1931	0
70	20240219	192900	134168536	1931	1931	1931	1931	0
71	20240219	192800	134168536	1931	1931	1931	1931	0
72	20240219	192700	134168536	1931	1931	1931	1931	0
73	20240219	192600	134168536	1931	1931	1931	1931	0
74	20240219	192500	134168536	1931	1931	1931	1931	0
75	20240219	192400	134168536	1931	1931	1931	1931	0
76	20240219	192300	134168536	1931	1931	1931	1931	0
77	20240219	192200	134168536	1931	1931	1931	1931	0
78	20240219	192100	134168536	1931	1931	1931	1931	0
79	20240219	192000	134168536	1931	1931	1931	1931	0
80	20240219	191900	134168536	1931	1931	1931	1931	0
81	20240219	191800	134168536	1931	1931	1931	1931	0
82	20240219	191700	134168536	1931	1931	1931	1931	0
83	20240219	191600	134168536	1931	1931	1931	1931	0
84	20240219	191500	134168536	1931	1931	1931	1931	0
85	20240219	191400	134168536	1931	1931	1931	1931	0
86	20240219	191300	134168536	1931	1931	1931	1931	0
87	20240219	191200	134168536	1931	1931	1931	1931	0
88	20240219	191100	134168536	1931	1931	1931	1931	0
89	20240219	191000	134168536	1931	1931	1931	1931	0
90	20240219	190900	134168536	1931	1931	1931	1931	0
91	20240219	190800	134168536	1931	1931	1931	1931	0
92	20240219	190700	134168536	1931	1931	1931	1931	5469
93	20240219	190600	134168536	1931	1931	1931	1931	0
94	20240219	190500	134168536	1931	1931	1931	1931	0
95	20240219	190400	134168536	1931	1931	1931	1931	0
96	20240219	190300	134168536	1931	1931	1931	1931	0
97	20240219	190200	134168536	1931	1931	1931	1931	0
98	20240219	190100	134168536	1931	1931	1931	1931	0
99	20240219	190000	134168536	1931	1931	1931	1931	0
100	20240219	185900	134168536	1931	1931	1931	1931	0
101	20240219	185800	134168536	1931	1931	1931	1931	0
102	20240219	185700	134168536	1931	1931	1931	1931	0
103	20240219	185600	134168536	1931	1931	1931	1931	0
104	20240219	185500	134168536	1931	1931	1931	1931	0
105	20240219	185400	134168536	1931	1931	1931	1931	0
106	20240219	185300	134168536	1931	1931	1931	1931	0
107	20240219	185200	134168536	1931	1931	1931	1931	0
108	20240219	185100	134168536	1931	1931	1931	1931	0
109	20240219	185000	134168536	1931	1931	1931	1931	0
110	20240219	184900	134168536	1931	1931	1931	1931	0
111	20240219	184800	134168536	1931	1931	1931	1931	0
112	20240219	184700	134168536	1931	1931	1931	1931	0
113	20240219	184600	134168536	1931	1931	1931	1931	0
114	20240219	184500	134168536	1931	1931	1931	1931	0
115	20240219	184400	134168536	1931	1931	1931	1931	0
116	20240219	184300	134168536	1931	1931	1931	1931	0
117	20240219	184200	134168536	1931	1931	1931	1931	0
118	20240219	184100	134168536	1931	1931	1931	1931	0
119	20240219	184000	134168536	1931	1931	1931	1931	0
120	20240219	183900	134168536	1931	1931	1931	1931	0
121	20240219	183800	134168536	1931	1931	1931	1931	0
122	20240219	183700	134168536	1931	1931	1931	1931	5469
123	20240219	183600	134168536	1931	1931	1931	1931	0
124	20240219	183500	134168536	1931	1931	1931	1931	0
125	20240219	183400	134168536	1931	1931	1931	1931	0
126	20240219	183300	134168536	1931	1931	1931	1931	0
127	20240219	183200	134168536	1931	1931	1931	1931	0
128	20240219	183100	134168536	1931	1931	1931	1931	0
129	20240219	183000	134168536	1931	1931	1931	1931	0
130	20240219	182900	134168536	1931	1931	1931	1931	0
131	20240219	182800	134168536	1931	1931	1931	1931	0
132	20240219	182700	134168536	1931	1931	1931	1931	0
133	20240219	182600	134168536	1931	1931	1931	1931	0
134	20240219	182500	134168536	1931	1931	1931	1931	0
135	20240219	182400	134168536	1931	1931	1931	1931	0
136	20240219	182300	134168536	1931	1931	1931	1931	0
137	20240219	182200	134168536	1931	1931	1931	1931	0
138	20240219	182100	134168536	1931	1931	1931	1931	0
139	20240219	182000	134168536	1931	1931	1931	1931	0
140	20240219	181900	134168536	1931	1931	1931	1931	0
141	20240219	181800	134168536	1931	1931	1931	1931	0
142	20240219	181700	134168536	1931	1931	1931	1931	0
143	20240219	181600	134168536	1931	1931	1931	1931	0
144	20240219	181500	134168536	1931	1931	1931	1931	0
145	20240219	181400	134168536	1931	1931	1931	1931	0
146	20240219	181300	134168536	1931	1931	1931	1931	0
147	20240219	181200	134168536	1931	1931	1931	1931	0
148	20240219	181100	134168536	1931	1931	1931	1931	0
149	20240219	181000	134168536	1931	1931	1931	1931	0
150	20240219	180900	134168536	1931	1931	1931	1931	0
151	20240219	180800	134168536	1931	1931	1931	1931	0
152	20240219	180700	134168536	1931	1931	1931	1931	5469
153	20240219	180600	134168536	1931	1931	1931	1931	0
154	20240219	180500	134168536	1931	1931	1931	1931	0
155	20240219	180400	134168536	1931	1931	1931	1931	0
156	20240219	180300	134168536	1931	1931	1931	1931	0
157	20240219	180200	134168536	1931	1931	1931	1931	0
158	20240219	180100	134168536	1931	1931	1931	1931	0
159	20240219	180000	134168536	1931	1931	1931	1931	0
160	20240219	175900	134168536	1931	1931	1931	1931	0
161	20240219	175800	134168536	1931	1931	1931	1931	0
162	20240219	175700	134168536	1931	1931	1931	1931	0
163	20240219	175600	134168536	1931	1931	1931	1931	0
164	20240219	175500	134168536	1931	1931	1931	1931	0
165	20240219	175400	134168536	1931	1931	1931	1931	0
166	20240219	175300	134168536	1931	1931	1931	1931	0
167	20240219	175200	134168536	1931	1931	1931	1931	0
168	20240219	175100	134168536	1931	1931	1931	1931	0
169	20240219	175000	134168536	1931	1931	1931	1931	0
170	20240219	174900	134168536	1931	1931	1931	1931	0
171	20240219	174800	134168536	1931	1931	1931	1931	0
172	20240219	174700	134168536	1931	1931	1931	1931	0
173	20240219	174600	134168536	1931	1931	1931	1931	0
174	20240219	174500	134168536	1931	1931	1931	1931	0
175	20240219	174400	134168536	1931	1931	1931	1931	0
176	20240219	174300	134168536	1931	1931	1931	1931	0
177	20240219	174200	134168536	1931	1931	1931	1931	0
178	20240219	174100	134168536	1931	1931	1931	1931	0
179	20240219	174000	134168536	1931	1931	1931	1931	0
180	20240219	173900	134168536	1931	1931	1931	1931	0
181	20240219	173800	134168536	1931	1931	1931	1931	0
182	20240219	173700	134168536	1931	1931	1931	1931	5469
183	20240219	173600	134168536	1931	1931	1931	1931	0
184	20240219	173500	134168536	1931	1931	1931	1931	0
185	20240219	173400	134168536	1931	1931	1931	1931	0
186	20240219	173300	134168536	1931	1931	1931	1931	0
187	20240219	173200	134168536	1931	1931	1931	1931	0
188	20240219	173100	134168536	1931	1931	1931	1931	0
189	20240219	173000	134168536	1931	1931	1931	1931	0
190	20240219	172900	134168536	1931	1931	1931	1931	0
191	20240219	172800	134168536	1931	1931	1931	1931	0
192	20240219	172700	134168536	1931	1931	1931	1931	0
193	20240219	172600	134168536	1931	1931	1931	1931	0
194	20240219	172500	134168536	1931	1931	1931	1931	0
195	20240219	172400	134168536	1931	1931	1931	1931	0
196	20240219	172300	134168536	1931	1931	1931	1931	0
197	20240219	172200	134168536	1931	1931	1931	1931	0
198	20240219	172100	134168536	1931	1931	1931	1931	0
199	20240219	172000	134168536	1931	1931	1931	1931	0
200	20240219	171900	134168536	1931	1931	1931	1931	0
201	20240219	171800	134168536	1931	1931	1931	1931	0
202	20240219	171700	134168536	1931	1931	1931	1931	0
203	20240219	171600	134168536	1931	1931	1931	1931	0
204	20240219	171500	134168536	1931	1931	1931	1931	0
205	20240219	171400	134168536	1931	1931	1931	1931	0
206	20240219	171300	134168536	1931	1931	1931	1931	0
207	20240219	171200	134168536	1931	1931	1931	1931	0
208	20240219	171100	134168536	1931	1931	1931	1931	0
209	20240219	171000	134168536	1931	1931	1931	1931	0
210	20240219	170900	134168536	1931	1931	1931	1931	0
211	20240219	170800	134168536	1931	1931	1931	1931	0
212	20240219	170700	134168536	1931	1931	1931	1931	5469
213	20240219	170600	134168536	1931	1931	1931	1931	0
214	20240219	170500	134168536	1931	1931	1931	1931	0
215	20240219	170400	134168536	1931	1931	1931	1931	0
216	20240219	170300	134168536	1931	1931	1931	1931	0
217	20240219	170200	134168536	1931	1931	1931	1931	0
218	20240219	170100	134168536	1931	1931	1931	1931	0
219	20240219	170000	134168536	1931	1931	1931	1931	0
220	20240219	165900	134168536	1931	1931	1931	1931	0
221	20240219	165800	134168536	1931	1931	1931	1931	0
222	20240219	165700	134168536	1931	1931	1931	1931	0
223	20240219	165600	134168536	1931	1931	1931	1931	0
224	20240219	165500	134168536	1931	1931	1931	1931	0
225	20240219	165400	134168536	1931	1931	1931	1931	0
226	20240219	165300	134168536	1931	1931	1931	1931	0
227	20240219	165200	134168536	1931	1931	1931	1931	0
228	20240219	165100	134168536	1931	1931	1931	1931	0
229	20240219	165000	134168536	1931	1931	1931	1931	0
230	20240219	164900	134168536	1931	1931	1931	1931	0
231	20240219	164800	134168536	1931	1931	1931	1931	0
232	20240219	164700	134168536	1931	1931	1931	1931	0
233	20240219	164600	134168536	1931	1931	1931	1931	0
234	20240219	164500	134168536	1931	1931	1931	1931	0
235	20240219	164400	134168536	1931	1931	1931	1931	0
236	20240219	164300	134168536	1931	1931	1931	1931	0
237	20240219	164200	134168536	1931	1931	1931	1931	0
238	20240219	164100	134168536	1931	1931	1931	1931	0
239	20240219	164000	134168536	1931	1931	1931	1931	0
240	20240219	163900	134168536	1931	1931	1931	1931	0
241	20240219	163800	134168536	1931	1931	1931	1931	0
242	20240219	163700	134168536	1931	1931	1931	1931	5469
243	20240219	163600	134168536	1931	1931	1931	1931	0
244	20240219	163500	134168536	1931	1931	1931	1931	0
245	20240219	163400	134168536	1931	1931	1931	1931	0
246	20240219	163300	134168536	1931	1931	1931	1931	0
247	20240219	163200	134168536	1931	1931	1931	1931	0
248	20240219	163100	134168536	1931	1931	1931	1931	0
249	20240219	163000	134168536	1931	1931	1931	1931	0
250	20240219	162900	134168536	1931	1931	1931	1931	0
251	20240219	162800	134168536	1931	1931	1931	1931	0
252	20240219	162700	134168536	1931	1931	1931	1931	0
253	20240219	162600	134168536	1931	1931	1931	1931	0
254	20240219	162500	134168536	1931	1931	1931	1931	0
255	20240219	162400	134168536	1931	1931	1931	1931	0
256	20240219	162300	134168536	1931	1931	1931	1931	0
257	20240219	162200	134168536	1931	1931	1931	1931	0
258	20240219	162100	134168536	1931	1931	1931	1931	0
259	20240219	162000	134168536	1931	1931	1931	1931	0
260	20240219	161900	134168536	1931	1931	1931	1931	0
261	20240219	161800	134168536	1931	1931	1931	1931	0
262	20240219	161700	134168536	1931	1931	1931	1931	0
263	20240219	161600	134168536	1931	1931	1931	1931	0
264	20240219	161500	134168536	1931	1931	1931	1931	0
265	20240219	161400	134168536	1931	1931	1931	1931	0
266	20240219	161300	134168536	1931	1931	1931	1931	0
267	20240219	161200	134168536	1931	1931	1931	1931	0
268	20240219	161100	134168536	1931	1931	1931	1931	0
269	20240219	161000	134168536	1931	1931	1931	1931	0
270	20240219	160900	134168536	1931	1931	1931	1931	0
271	20240219	160800	134168536	1931	1931	1931	1931	0
272	20240219	160700	134168536	1931	1931	1931	1931	5469
273	20240219	160600	134168536	1931	1931	1931	1931	0
274	20240219	160500	134168536	1931	1931	1931	1931	0
275	20240219	160400	134168536	1931	1931	1931	1931	0
276	20240219	160300	134168536	1931	1931	1931	1931	0
277	20240219	160200	134168536	1931	1931	1931	1931	0
278	20240219	160100	134168536	1931	1931	1931	1931	0
279	20240219	160000	134168536	1931	1931	1931	1931	0
280	20240219	155900	134168536	1931	1931	1931	1931	0
281	20240219	155800	134168536	1931	1931	1931	1931	0
282	20240219	155700	134168536	1931	1931	1931	1931	0
283	20240219	155600	134168536	1931	1931	1931	1931	0
284	20240219	155500	134168536	1931	1931	1931	1931	0
285	20240219	155400	134168536	1931	1931	1931	1931	0
286	20240219	155300	134168536	1931	1931	1931	1931	0
287	20240219	155200	134168536	1931	1931	1931	1931	0
288	20240219	155100	134168536	1931	1931	1931	1931	0
289	20240219	155000	134168536	1931	1931	1931	1931	0
290	20240219	154900	134168536	1931	1931	1931	1931	0
291	20240219	154800	134168536	1931	1931	1931	1931	0
292	20240219	154700	134168536	1931	1931	1931	1931	0
293	20240219	154600	134168536	1931	1931	1931	1931	0
294	20240219	154500	134168536	1931	1931	1931	1931	0
295	20240219	154400	134168536	1931	1931	1931	1931	0
296	20240219	154300	134168536	1931	1931	1931	1931	0
297	20240219	154200	134168536	1931	1931	1931	1931	0
298	20240219	154100	134168536	1931	1931	1931	1931	0
299	20240219	154000	134168536	1931	1931	1931	1931	0
300	20240219	153900	134168536	1931	1931	1931	1931	0
301	20240219	153800	134168536	1931	1931	1931	1931	0
302	20240219	153700	134168536	1931	1931	1931	1931	5469
303	20240219	153600	134168536	1931	1931	1931	1931	0
304	20240219	153500	134168536	1931	1931	1931	1931	0
305	20240219	153400	134168536	1931	1931	1931	1931	0
306	20240219	153300	134168536	1931	1931	1931	1931	0
307	20240219	153200	134168536	1931	1931	1931	1931	0
308	20240219	153100	134168536	1931	1931	1931	1931	0
309	20240219	153000	134168536	1931	1931	1931	1931	5469
310	20240219	152900	123607897	1945	1945	1945	1945	0
311	20240219	152800	123607897	1945	1945	1945	1945	0
312	20240219	152700	123607897	1945	1945	1945	1945	0
313	20240219	152600	123607897	1945	1945	1945	1945	0
314	20240219	152500	123607897	1945	1945	1945	1945	0
315	20240219	152400	123607897	1945	1945	1945	1945	0
316	20240219	152300	123607897	1945	1945	1945	1945	0
317	20240219	152200	123607897	1945	1945	1945	1945	0
318	20240219	152100	123607897	1945	1945	1945	1945	0
319	20240219	152000	123607897	1945	1945	1945	1945	0
320	20240219	151900	123607897	1945	1943	1945	1943	207
321	20240219	151800	123205296	1943	1943	1943	1943	82
322	20240219	151700	123045970	1945	1938	1945	1935	3567
323	20240219	151600	116135622	1939	1940	1940	1939	5
324	20240219	151500	116125926	1944	1944	1944	1944	200
325	20240219	151400	115737126	1944	1943	1944	1943	581
326	20240219	151300	114608242	1943	1943	1943	1943	428
327	20240219	151200	113776638	1943	1941	1943	1941	2
328	20240219	151100	113772754	1943	1942	1943	1942	2
329	20240219	151000	113768869	1943	1943	1943	1943	70
330	20240219	150900	113632859	1944	1944	1944	1944	0
331	20240219	150800	113632859	1944	1944	1944	1944	0
332	20240219	150700	113632859	1944	1944	1944	1944	0
333	20240219	150600	113632859	1944	1943	1944	1943	61
334	20240219	150500	113514291	1944	1944	1944	1944	0
335	20240219	150400	113514291	1944	1944	1944	1944	91
336	20240219	150300	113337387	1944	1944	1944	1944	3
337	20240219	150200	113331555	1944	1943	1944	1943	2
338	20240219	150100	113327668	1945	1945	1945	1945	0
339	20240219	150000	113327668	1945	1945	1945	1945	0
340	20240219	145900	113327668	1945	1945	1945	1945	0
341	20240219	145800	113327668	1945	1945	1945	1945	0
342	20240219	145700	113327668	1945	1945	1945	1945	47
343	20240219	145600	113236253	1945	1941	1945	1938	566
344	20240219	145500	112137858	1945	1945	1945	1945	0
345	20240219	145400	112137858	1945	1943	1945	1943	201
346	20240219	145300	111747313	1942	1942	1942	1942	100
347	20240219	145200	111553113	1944	1944	1944	1944	0
348	20240219	145100	111553113	1944	1944	1944	1944	0
349	20240219	145000	111553113	1944	1944	1944	1944	0
350	20240219	144900	111553113	1944	1938	1944	1937	15
351	20240219	144800	111524046	1944	1944	1944	1944	0
352	20240219	144700	111524046	1944	1944	1944	1944	0
353	20240219	144600	111524046	1944	1944	1944	1944	0
354	20240219	144500	111524046	1944	1944	1944	1944	0
355	20240219	144400	111524046	1944	1944	1944	1944	0
356	20240219	144300	111524046	1944	1944	1944	1944	0
357	20240219	144200	111524046	1944	1944	1944	1944	0
358	20240219	144100	111524046	1944	1944	1944	1944	0
359	20240219	144000	111524046	1944	1944	1944	1944	5
360	20240219	143900	111514326	1945	1945	1945	1945	1
361	20240219	143800	111512381	1944	1944	1944	1944	282
362	20240219	143700	110964173	1944	1944	1944	1944	0
363	20240219	143600	110964173	1944	1944	1944	1944	0
364	20240219	143500	110964173	1944	1944	1944	1944	819
365	20240219	143400	109372037	1944	1945	1945	1944	144
366	20240219	143300	109091962	1949	1945	1949	1945	6
367	20240219	143200	109080288	1945	1946	1946	1945	84
368	20240219	143100	108916827	1950	1950	1950	1946	53
369	20240219	143000	108813485	1950	1950	1950	1950	4
370	20240219	142900	108805685	1946	1946	1950	1946	16
371	20240219	142800	108774545	1946	1946	1946	1946	2
372	20240219	142700	108770653	1949	1949	1949	1949	300
373	20240219	142600	108185953	1949	1949	1949	1949	10
374	20240219	142500	108166463	1949	1949	1949	1949	1
375	20240219	142400	108164514	1945	1945	1945	1945	4
376	20240219	142300	108156734	1945	1945	1945	1945	0
377	20240219	142200	108156734	1945	1945	1945	1945	0
378	20240219	142100	108156734	1945	1945	1945	1945	1
379	20240219	142000	108154789	1945	1945	1945	1945	0
380	20240219	141900	108154789	1945	1945	1945	1945	0
381	20240219	141800	108154789	1945	1945	1945	1945	0
382	20240219	141700	108154789	1945	1945	1945	1945	0
383	20240219	141600	108154789	1945	1945	1945	1945	0
384	20240219	141500	108154789	1945	1945	1945	1945	0
385	20240219	141400	108154789	1945	1945	1945	1945	100
386	20240219	141300	107960289	1944	1944	1944	1944	0
387	20240219	141200	107960289	1944	1944	1944	1944	147
388	20240219	141100	107674521	1944	1944	1944	1944	0
389	20240219	141000	107674521	1944	1944	1944	1944	0
390	20240219	140900	107674521	1944	1944	1944	1944	0
391	20240219	140800	107674521	1944	1944	1944	1944	0
392	20240219	140700	107674521	1944	1944	1944	1944	0
393	20240219	140600	107674521	1944	1943	1944	1943	219
394	20240219	140500	107248795	1944	1944	1944	1944	0
395	20240219	140400	107248795	1944	1944	1944	1944	0
396	20240219	140300	107248795	1944	1944	1944	1944	100
397	20240219	140200	107054395	1945	1945	1945	1945	101
398	20240219	140100	106857950	1947	1945	1947	1945	2
399	20240219	140000	106854058	1947	1947	1947	1947	1
400	20240219	135900	106852111	1945	1945	1945	1945	8
401	20240219	135800	106836551	1945	1945	1945	1945	491
402	20240219	135700	105881556	1945	1945	1945	1945	50
403	20240219	135600	105784306	1944	1944	1944	1944	10
404	20240219	135500	105764866	1945	1945	1945	1945	100
405	20240219	135400	105570366	1948	1948	1948	1948	1
406	20240219	135300	105568418	1945	1945	1945	1945	5
407	20240219	135200	105558693	1945	1945	1945	1945	0
408	20240219	135100	105558693	1945	1945	1945	1945	0
409	20240219	135000	105558693	1945	1945	1945	1945	0
410	20240219	134900	105558693	1945	1945	1945	1945	0
411	20240219	134800	105558693	1945	1945	1945	1945	0
412	20240219	134700	105558693	1945	1945	1945	1945	0
413	20240219	134600	105558693	1945	1945	1945	1945	0
414	20240219	134500	105558693	1945	1945	1945	1945	5
415	20240219	134400	105548968	1945	1944	1945	1944	14
416	20240219	134300	105521742	1944	1944	1944	1944	7
417	20240219	134200	105508134	1944	1944	1944	1944	1
418	20240219	134100	105506190	1945	1945	1945	1945	200
419	20240219	134000	105117190	1947	1947	1947	1947	1
420	20240219	133900	105115243	1940	1940	1940	1940	500
421	20240219	133800	104145243	1936	1937	1937	1936	103
422	20240219	133700	103945735	1944	1944	1944	1944	45
423	20240219	133600	103858255	1944	1944	1944	1944	0
424	20240219	133500	103858255	1944	1944	1944	1944	0
425	20240219	133400	103858255	1944	1944	1944	1944	0
426	20240219	133300	103858255	1944	1943	1944	1943	5
427	20240219	133200	103848536	1944	1944	1944	1944	0
428	20240219	133100	103848536	1944	1944	1945	1944	200
429	20240219	133000	103459658	1945	1945	1945	1945	0
430	20240219	132900	103459658	1945	1945	1945	1944	600
431	20240219	132800	102293051	1945	1945	1945	1945	0
432	20240219	132700	102293051	1945	1945	1945	1945	0
433	20240219	132600	102293051	1945	1945	1945	1945	0
434	20240219	132500	102293051	1945	1945	1945	1945	0
435	20240219	132400	102293051	1945	1945	1945	1945	0
436	20240219	132300	102293051	1945	1945	1945	1945	0
437	20240219	132200	102293051	1945	1945	1945	1945	1
438	20240219	132100	102291106	1936	1936	1936	1936	0
439	20240219	132000	102291106	1936	1936	1936	1936	0
440	20240219	131900	102291106	1936	1934	1936	1934	995
441	20240219	131800	100366706	1934	1934	1934	1934	1
442	20240219	131700	100364772	1934	1934	1934	1934	8
443	20240219	131600	100349300	1934	1934	1934	1934	221
444	20240219	131500	99921886	1932	1932	1932	1932	0
445	20240219	131400	99921886	1932	1934	1934	1932	369
446	20240219	131300	99208910	1934	1932	1934	1932	216
447	20240219	131200	98791564	1933	1935	1935	1933	290
448	20240219	131100	98230557	1935	1935	1935	1935	0
449	20240219	131000	98230557	1935	1935	1935	1935	0
450	20240219	130900	98230557	1935	1935	1935	1935	0
451	20240219	130800	98230557	1935	1935	1935	1935	15
452	20240219	130700	98201532	1936	1942	1950	1936	428
453	20240219	130600	97372182	1943	1943	1943	1943	1
454	20240219	130500	97370239	1950	1950	1950	1950	0
455	20240219	130400	97370239	1950	1950	1950	1950	0
456	20240219	130300	97370239	1950	1950	1950	1950	0
457	20240219	130200	97370239	1950	1950	1950	1950	0
458	20240219	130100	97370239	1950	1950	1950	1950	0
459	20240219	130000	97370239	1950	1950	1950	1950	0
460	20240219	125900	97370239	1950	1950	1950	1950	1
461	20240219	125800	97368289	1938	1938	1938	1938	0
462	20240219	125700	97368289	1938	1938	1938	1938	1023
463	20240219	125600	95385715	1950	1950	1950	1950	0
464	20240219	125500	95385715	1950	1950	1950	1950	1
465	20240219	125400	95383765	1939	1941	1941	1939	449
466	20240219	125300	94512763	1950	1944	1950	1942	41
467	20240219	125200	94433093	1950	1950	1950	1950	0
468	20240219	125100	94433093	1950	1950	1950	1950	0
469	20240219	125000	94433093	1950	1950	1950	1950	0
470	20240219	124900	94433093	1950	1950	1950	1950	0
471	20240219	124800	94433093	1950	1950	1950	1950	100
472	20240219	124700	94238093	1950	1950	1950	1950	0
473	20240219	124600	94238093	1950	1950	1950	1950	0
474	20240219	124500	94238093	1950	1950	1950	1950	0
475	20240219	124400	94238093	1950	1950	1950	1950	0
476	20240219	124300	94238093	1950	1950	1950	1950	0
477	20240219	124200	94238093	1950	1950	1950	1950	0
478	20240219	124100	94238093	1950	1950	1950	1950	0
479	20240219	124000	94238093	1950	1950	1950	1950	0
480	20240219	123900	94238093	1950	1950	1950	1950	0
481	20240219	123800	94238093	1950	1951	1951	1950	63
482	20240219	123700	94115242	1951	1947	1951	1941	1507
483	20240219	123600	91186979	1950	1950	1950	1950	0
484	20240219	123500	91186979	1950	1950	1950	1950	0
485	20240219	123400	91186979	1950	1950	1950	1950	1500
486	20240219	123300	88261979	1950	1950	1950	1950	0
487	20240219	123200	88261979	1950	1950	1950	1950	0
488	20240219	123100	88261979	1950	1950	1950	1950	0
489	20240219	123000	88261979	1950	1950	1950	1950	0
490	20240219	122900	88261979	1950	1950	1950	1950	0
491	20240219	122800	88261979	1950	1950	1950	1950	0
492	20240219	122700	88261979	1950	1950	1950	1950	0
493	20240219	122600	88261979	1950	1950	1950	1950	0
494	20240219	122500	88261979	1950	1950	1950	1950	0
495	20240219	122400	88261979	1950	1950	1950	1950	35
496	20240219	122300	88193729	1950	1950	1950	1950	0
497	20240219	122200	88193729	1950	1950	1950	1950	0
498	20240219	122100	88193729	1950	1950	1950	1950	4
499	20240219	122000	88185929	1950	1950	1950	1950	0
500	20240219	121900	88185929	1950	1950	1950	1950	0
501	20240219	121800	88185929	1950	1950	1950	1950	0
502	20240219	121700	88185929	1950	1950	1950	1950	0
503	20240219	121600	88185929	1950	1950	1950	1950	0
504	20240219	121500	88185929	1950	1950	1950	1950	0
505	20240219	121400	88185929	1950	1941	1950	1941	2
506	20240219	121300	88182038	1945	1945	1945	1945	0
507	20240219	121200	88182038	1945	1945	1945	1945	0
508	20240219	121100	88182038	1945	1945	1945	1945	0
509	20240219	121000	88182038	1945	1945	1945	1945	65
510	20240219	120900	88055613	1950	1950	1950	1950	100
511	20240219	120800	87860613	1950	1950	1950	1950	0
512	20240219	120700	87860613	1950	1950	1950	1950	0
513	20240219	120600	87860613	1950	1950	1950	1950	0
514	20240219	120500	87860613	1950	1950	1950	1950	0
515	20240219	120400	87860613	1950	1950	1950	1950	0
516	20240219	120300	87860613	1950	1950	1950	1950	0
517	20240219	120200	87860613	1950	1950	1950	1950	0
518	20240219	120100	87860613	1950	1950	1950	1950	0
519	20240219	120000	87860613	1950	1950	1950	1950	15
520	20240219	115900	87831363	1950	1950	1950	1950	303
521	20240219	115800	87240513	1943	1943	1943	1943	0
522	20240219	115700	87240513	1943	1943	1943	1943	300
523	20240219	115600	86657613	1943	1943	1943	1943	0
524	20240219	115500	86657613	1943	1943	1943	1943	0
525	20240219	115400	86657613	1943	1943	1943	1943	0
526	20240219	115300	86657613	1943	1943	1943	1943	25
527	20240219	115200	86609038	1943	1943	1943	1943	0
528	20240219	115100	86609038	1943	1943	1943	1943	0
529	20240219	115000	86609038	1943	1943	1943	1943	0
530	20240219	114900	86609038	1943	1943	1943	1943	0
531	20240219	114800	86609038	1943	1944	1944	1943	1375
532	20240219	114700	83937193	1944	1944	1944	1944	0
533	20240219	114600	83937193	1944	1944	1944	1944	0
534	20240219	114500	83937193	1944	1944	1944	1944	0
535	20240219	114400	83937193	1944	1944	1944	1944	0
536	20240219	114300	83937193	1944	1944	1944	1944	0
537	20240219	114200	83937193	1944	1944	1944	1944	0
538	20240219	114100	83937193	1944	1944	1944	1944	0
539	20240219	114000	83937193	1944	1944	1944	1944	0
540	20240219	113900	83937193	1944	1944	1944	1944	0
541	20240219	113800	83937193	1944	1944	1944	1944	0
542	20240219	113700	83937193	1944	1944	1944	1944	0
543	20240219	113600	83937193	1944	1944	1944	1944	0
544	20240219	113500	83937193	1944	1944	1944	1944	2
545	20240219	113400	83933305	1951	1951	1951	1951	0
546	20240219	113300	83933305	1951	1951	1951	1951	0
547	20240219	113200	83933305	1951	1951	1951	1951	0
548	20240219	113100	83933305	1951	1951	1951	1951	0
549	20240219	113000	83933305	1951	1952	1952	1951	590
550	20240219	112900	82782042	1955	1955	1955	1955	0
551	20240219	112800	82782042	1955	1955	1955	1955	0
552	20240219	112700	82782042	1955	1955	1955	1955	0
553	20240219	112600	82782042	1955	1955	1955	1955	0
554	20240219	112500	82782042	1955	1955	1955	1955	0
555	20240219	112400	82782042	1955	1947	1955	1947	4336
556	20240219	112300	74325431	1947	1947	1947	1947	384
557	20240219	112200	73577783	1947	1947	1947	1947	0
558	20240219	112100	73577783	1947	1947	1947	1947	0
559	20240219	112000	73577783	1947	1947	1947	1947	0
560	20240219	111900	73577783	1947	1947	1947	1947	0
561	20240219	111800	73577783	1947	1947	1947	1947	0
562	20240219	111700	73577783	1947	1947	1947	1947	0
563	20240219	111600	73577783	1947	1947	1947	1947	0
564	20240219	111500	73577783	1947	1947	1947	1947	173
565	20240219	111400	73240952	1947	1947	1947	1947	0
566	20240219	111300	73240952	1947	1947	1947	1947	0
567	20240219	111200	73240952	1947	1947	1947	1947	0
568	20240219	111100	73240952	1947	1940	1947	1937	51
569	20240219	111000	73142053	1947	1947	1947	1947	128
570	20240219	110900	72892837	1947	1947	1947	1947	128
571	20240219	110800	72643621	1947	1947	1947	1947	60
572	20240219	110700	72526801	1947	1947	1947	1947	0
573	20240219	110600	72526801	1947	1947	1947	1947	0
574	20240219	110500	72526801	1947	1947	1947	1947	90
575	20240219	110400	72351571	1946	1945	1946	1945	200
576	20240219	110300	71962373	1945	1945	1945	1945	0
577	20240219	110200	71962373	1945	1945	1945	1945	201
578	20240219	110100	71571428	1946	1946	1946	1946	0
579	20240219	110000	71571428	1946	1945	1946	1945	200
580	20240219	105900	71182401	1946	1941	1946	1940	309
581	20240219	105800	70582246	1941	1941	1941	1941	4
582	20240219	105700	70574482	1941	1941	1941	1941	1
583	20240219	105600	70572541	1943	1943	1943	1943	1
584	20240219	105500	70570598	1941	1945	1945	1941	34
585	20240219	105400	70504553	1946	1947	1947	1946	7
586	20240219	105300	70490929	1947	1947	1947	1947	1
587	20240219	105200	70488982	1945	1945	1945	1945	1
588	20240219	105100	70487037	1950	1950	1950	1950	0
589	20240219	105000	70487037	1950	1948	1950	1948	27
590	20240219	104900	70434395	1950	1950	1950	1950	0
591	20240219	104800	70434395	1950	1950	1950	1949	169
592	20240219	104700	70104847	1950	1950	1950	1950	0
593	20240219	104600	70104847	1950	1950	1950	1950	0
594	20240219	104500	70104847	1950	1950	1950	1950	0
595	20240219	104400	70104847	1950	1950	1950	1950	0
596	20240219	104300	70104847	1950	1949	1950	1949	12
597	20240219	104200	70081458	1949	1949	1949	1949	0
598	20240219	104100	70081458	1949	1949	1949	1949	0
599	20240219	104000	70081458	1949	1949	1949	1949	0
600	20240219	103900	70081458	1949	1949	1949	1949	128
601	20240219	103800	69831986	1949	1949	1949	1949	100
602	20240219	103700	69637086	1949	1949	1949	1949	0
603	20240219	103600	69637086	1949	1949	1949	1949	0
604	20240219	103500	69637086	1949	1949	1949	1949	300
605	20240219	103400	69052386	1949	1949	1949	1949	4
606	20240219	103300	69044590	1949	1949	1949	1949	0
607	20240219	103200	69044590	1949	1949	1949	1949	0
608	20240219	103100	69044590	1949	1948	1949	1948	500
609	20240219	103000	68070092	1947	1947	1947	1947	0
610	20240219	102900	68070092	1947	1947	1947	1947	90
611	20240219	102800	67894862	1947	1948	1948	1947	56
612	20240219	102700	67785820	1949	1949	1949	1949	1500
613	20240219	102600	64862320	1949	1949	1949	1949	24
614	20240219	102500	64815544	1949	1949	1949	1949	0
615	20240219	102400	64815544	1949	1949	1949	1949	7
616	20240219	102300	64801901	1949	1949	1949	1949	100
617	20240219	102200	64607001	1949	1949	1949	1949	0
618	20240219	102100	64607001	1949	1949	1949	1949	0
619	20240219	102000	64607001	1949	1949	1949	1949	17
620	20240219	101900	64573868	1949	1949	1949	1949	10
621	20240219	101800	64554378	1949	1949	1949	1949	1
622	20240219	101700	64552429	1949	1949	1949	1949	10
623	20240219	101600	64532939	1949	1949	1949	1949	0
624	20240219	101500	64532939	1949	1949	1949	1949	0
625	20240219	101400	64532939	1949	1949	1949	1949	0
626	20240219	101300	64532939	1949	1949	1949	1949	0
627	20240219	101200	64532939	1949	1949	1949	1949	0
628	20240219	101100	64532939	1949	1949	1949	1949	0
629	20240219	101000	64532939	1949	1949	1949	1949	0
630	20240219	100900	64532939	1949	1949	1949	1949	0
631	20240219	100800	64532939	1949	1949	1949	1949	5
632	20240219	100700	64523194	1949	1949	1949	1949	0
633	20240219	100600	64523194	1949	1949	1949	1949	1
634	20240219	100500	64521245	1949	1949	1949	1949	1
635	20240219	100400	64519296	1948	1947	1948	1947	37
636	20240219	100300	64447225	1940	1940	1940	1940	0
637	20240219	100200	64447225	1940	1943	1943	1940	158
638	20240219	100100	64140414	1948	1948	1948	1948	4
639	20240219	100000	64132622	1949	1949	1949	1949	0
640	20240219	095900	64132622	1949	1949	1949	1949	0
641	20240219	095800	64132622	1949	1949	1949	1948	130
642	20240219	095700	63879253	1949	1949	1949	1949	4
643	20240219	095600	63871457	1949	1949	1949	1949	0
644	20240219	095500	63871457	1949	1949	1949	1949	0
645	20240219	095400	63871457	1949	1949	1949	1949	1
646	20240219	095300	63869508	1930	1930	1930	1930	2000
647	20240219	095200	60009508	1930	1932	1932	1930	1000
648	20240219	095100	58079224	1930	1938	1943	1930	4065
649	20240219	095000	50204198	1937	1937	1937	1937	0
650	20240219	094900	50204198	1937	1937	1937	1937	4
651	20240219	094800	50196450	1938	1938	1938	1938	0
652	20240219	094700	50196450	1938	1937	1938	1937	103
653	20240219	094600	49996839	1937	1937	1937	1937	32
654	20240219	094500	49934855	1938	1938	1938	1938	0
655	20240219	094400	49934855	1938	1938	1938	1938	14
656	20240219	094300	49907723	1938	1930	1938	1930	1061
657	20240219	094200	47859983	1930	1930	1930	1930	2
658	20240219	094100	47856123	1930	1924	1930	1924	101
659	20240219	094000	47661447	1924	1923	1926	1923	103
660	20240219	093900	47463275	1925	1923	1929	1911	519
661	20240219	093800	46469484	1923	1923	1923	1923	83
662	20240219	093700	46309875	1923	1920	1923	1917	1310
663	20240219	093600	43795425	1918	1922	1922	1918	978
664	20240219	093500	41915853	1922	1923	1923	1922	529
665	20240219	093400	40898605	1923	1929	1929	1923	16
666	20240219	093300	40867831	1923	1924	1924	1923	430
667	20240219	093200	40040611	1930	1929	1930	1929	32
668	20240219	093100	39978852	1929	1929	1929	1929	1
669	20240219	093000	39976923	1930	1930	1930	1930	0
670	20240219	092900	39976923	1930	1930	1930	1930	2
671	20240219	092800	39973063	1930	1930	1930	1930	0
672	20240219	092700	39973063	1930	1923	1930	1923	22
673	20240219	092600	39930744	1923	1922	1923	1922	448
674	20240219	092500	39069319	1922	1922	1922	1922	230
675	20240219	092400	38627259	1923	1923	1923	1923	1
676	20240219	092300	38625336	1919	1910	1919	1907	2879
677	20240219	092200	33126319	1909	1909	1909	1909	0
678	20240219	092100	33126319	1909	1911	1911	1909	3250
679	20240219	092000	26921013	1910	1912	1912	1910	1000
680	20240219	091900	25010102	1932	1932	1932	1932	0
681	20240219	091800	25010102	1932	1932	1932	1932	0
682	20240219	091700	25010102	1932	1920	1938	1904	3649
683	20240219	091600	18050976	1904	1904	1904	1904	0
684	20240219	091500	18050976	1904	1940	1940	1904	4692
685	20240219	091400	9051473	1943	1943	1943	1943	0
686	20240219	091300	9051473	1943	1943	1943	1943	1
687	20240219	091200	9049530	1933	1933	1933	1933	0
688	20240219	091100	9049530	1933	1933	1933	1933	0
689	20240219	091000	9049530	1933	1933	1933	1930	2026
690	20240219	090900	5133542	1943	1943	1943	1943	0
691	20240219	090800	5133542	1943	1943	1943	1943	1
692	20240219	090700	5131599	1943	1943	1943	1943	24
693	20240219	090600	5084967	1943	1943	1943	1943	82
694	20240219	090500	4925641	1950	1943	1950	1943	1371
695	20240219	090400	2255789	1955	1955	1955	1955	1000
696	20240219	090300	300789	1957	1957	1957	1957	0
697	20240219	090200	300789	1957	1957	1957	1957	1
698	20240219	090100	298832	1957	1932	1957	1932	40
699	20240219	090000	221427	1940	1943	1943	1940	114